Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NQ: NMFC )

12.64 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.05 10.09 9.947 9.985 427,437 -0.04(-0.45%)
Jul 29, 2021 10.16 10.17 10.03 10.03 346,477 -0.04(-0.44%)
Jul 28, 2021 10.07 10.11 9.999 10.07 455,237 +0.02(+0.22%)
Jul 27, 2021 10.09 10.09 10.01 10.05 376,375 -0.06(-0.59%)
Jul 26, 2021 10.01 10.13 9.999 10.11 270,847 +0.09(+0.90%)
Jul 23, 2021 10.13 10.15 10.01 10.02 354,598 -0.04(-0.37%)
Jul 22, 2021 10.09 10.09 9.985 10.06 269,574 -0.04(-0.44%)
Jul 21, 2021 9.943 10.16 9.943 10.10 307,407 +0.08(+0.82%)
Jul 20, 2021 10.06 10.10 9.831 10.02 328,583 +0.17(+1.75%)
Jul 19, 2021 9.865 9.872 9.689 9.850 634,560 -0.09(-0.90%)
Jul 16, 2021 9.970 10.06 9.940 9.940 365,443 +0.00(+0.00%)
Jul 15, 2021 10.07 10.15 9.921 9.940 604,467 -0.14(-1.41%)
Jul 14, 2021 10.20 10.22 10.03 10.08 356,478 -0.06(-0.59%)
Jul 13, 2021 10.20 10.21 10.09 10.14 365,358 -0.06(-0.59%)
Jul 12, 2021 10.06 10.22 9.947 10.20 566,379 +0.15(+1.49%)
Jul 09, 2021 9.880 10.07 9.850 10.05 529,159 +0.20(+2.05%)
Jul 08, 2021 9.887 9.917 9.678 9.850 441,054 -0.09(-0.90%)
Jul 07, 2021 10.01 10.01 9.850 9.940 461,486 -0.09(-0.89%)
Jul 06, 2021 10.13 10.16 9.955 10.03 623,474 -0.07(-0.67%)
Jul 02, 2021 10.04 10.11 9.940 10.10 825,747 +0.16(+1.66%)
Jul 01, 2021 9.902 9.962 9.790 9.932 997,205 +0.09(+0.91%)
Jun 30, 2021 9.566 9.932 9.506 9.843 3,449,635 +0.33(+3.46%)
Jun 29, 2021 9.618 9.656 9.491 9.514 337,768 -0.07(-0.70%)
Jun 28, 2021 9.618 9.663 9.551 9.581 674,872 -0.03(-0.31%)
Jun 25, 2021 9.715 9.730 9.603 9.611 404,178 -0.10(-1.00%)
Jun 24, 2021 9.715 9.775 9.671 9.708 232,069 +0.04(+0.39%)
Jun 23, 2021 9.626 9.715 9.611 9.671 488,554 +0.05(+0.54%)
Jun 22, 2021 9.805 9.813 9.588 9.618 889,752 -0.18(-1.83%)
Jun 21, 2021 9.611 9.798 9.596 9.798 553,161 +0.22(+2.34%)
Jun 18, 2021 9.693 9.768 9.517 9.573 925,139 -0.16(-1.61%)
Jun 17, 2021 9.872 9.902 9.626 9.730 702,722 -0.15(-1.51%)
Jun 16, 2021 9.738 9.918 9.738 9.880 795,386 +0.10(+1.07%)
Jun 15, 2021 9.957 9.957 9.730 9.775 612,546 -0.10(-0.98%)
Jun 14, 2021 9.865 9.938 9.836 9.872 739,693 +0.01(+0.07%)
Jun 11, 2021 9.989 9.989 9.755 9.865 572,678 +0.10(+1.05%)
Jun 10, 2021 10.05 10.05 9.726 9.763 832,594 -0.23(-2.34%)
Jun 09, 2021 9.916 10.02 9.872 9.997 369,670 +0.08(+0.81%)
Jun 08, 2021 9.850 9.938 9.829 9.916 323,409 +0.07(+0.74%)
Jun 07, 2021 9.785 9.887 9.748 9.843 616,647 +0.10(+0.97%)
Jun 04, 2021 9.755 9.770 9.704 9.748 514,872 +0.04(+0.38%)
Jun 03, 2021 9.755 9.785 9.675 9.712 355,316 -0.04(-0.37%)
Jun 02, 2021 9.748 9.785 9.690 9.748 409,236 +0.04(+0.38%)
Jun 01, 2021 9.777 9.777 9.653 9.712 535,894 +0.01(+0.08%)
May 28, 2021 9.697 9.704 9.620 9.704 293,384 +0.02(+0.23%)
May 27, 2021 9.624 9.697 9.536 9.682 679,183 +0.10(+0.99%)
May 26, 2021 9.514 9.613 9.500 9.587 265,656 +0.09(+0.92%)
May 25, 2021 9.639 9.664 9.492 9.500 206,116 -0.11(-1.14%)
May 24, 2021 9.609 9.628 9.529 9.609 283,313 +0.00(+0.00%)
May 21, 2021 9.587 9.631 9.522 9.609 359,913 -0.01(-0.08%)
May 20, 2021 9.646 9.653 9.566 9.617 281,552 +0.04(+0.38%)
May 19, 2021 9.551 9.602 9.430 9.580 444,909 +0.01(+0.15%)
May 18, 2021 9.514 9.653 9.492 9.566 315,743 +0.07(+0.77%)
May 17, 2021 9.456 9.566 9.404 9.492 283,168 +0.04(+0.46%)
May 14, 2021 9.427 9.522 9.397 9.449 400,765 +0.10(+1.02%)
May 13, 2021 9.207 9.419 9.207 9.354 476,655 +0.18(+1.99%)
May 12, 2021 9.397 9.463 9.142 9.171 1,348,395 -0.23(-2.41%)
May 11, 2021 9.412 9.561 9.383 9.397 715,592 -0.09(-0.92%)
May 10, 2021 9.573 9.653 9.485 9.485 487,310 -0.09(-0.99%)
May 07, 2021 9.536 9.584 9.419 9.580 486,993 +0.07(+0.77%)
May 06, 2021 9.390 9.551 9.354 9.507 1,261,965 +0.18(+1.88%)
May 05, 2021 9.368 9.376 9.244 9.332 762,105 -0.02(-0.23%)
May 04, 2021 9.500 9.522 9.281 9.354 881,399 -0.15(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.